US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.32 26.41 26.24 26.37 477,090 +0.18(+0.67%)
Aug 30, 2017 26.12 26.29 26.03 26.19 437,261 -0.02(-0.06%)
Aug 29, 2017 26.08 26.24 26.00 26.21 289,979 +0.00(+0.00%)
Aug 28, 2017 26.38 26.43 26.09 26.21 338,003 -0.13(-0.49%)
Aug 25, 2017 26.31 26.45 26.21 26.34 349,432 +0.13(+0.50%)
Aug 24, 2017 26.14 26.29 26.12 26.21 777,515 -0.02(-0.06%)
Aug 23, 2017 26.02 26.33 26.01 26.22 752,781 +0.11(+0.44%)
Aug 22, 2017 25.96 26.15 25.96 26.11 611,125 +0.21(+0.83%)
Aug 21, 2017 25.99 26.02 25.84 25.89 429,983 -0.20(-0.76%)
Aug 18, 2017 25.91 26.24 25.84 26.09 1,348,741 +0.20(+0.77%)
Aug 17, 2017 26.19 26.29 25.89 25.89 535,634 -0.37(-1.40%)
Aug 16, 2017 26.54 26.62 26.23 26.26 473,433 -0.27(-1.01%)
Aug 15, 2017 26.62 26.65 26.39 26.53 451,673 -0.10(-0.37%)
Aug 14, 2017 26.79 26.91 26.63 26.63 330,674 -0.09(-0.34%)
Aug 11, 2017 26.84 26.97 26.71 26.72 320,848 -0.15(-0.57%)
Aug 10, 2017 27.23 27.28 26.85 26.88 536,008 -0.31(-1.13%)
Aug 09, 2017 27.25 27.36 27.08 27.18 357,914 +0.02(+0.06%)
Aug 08, 2017 27.16 27.42 27.10 27.17 441,432 -0.08(-0.28%)
Aug 07, 2017 27.39 27.45 27.18 27.24 243,809 -0.25(-0.92%)
Aug 04, 2017 27.37 27.56 27.34 27.50 385,651 +0.15(+0.56%)
Aug 03, 2017 27.70 27.73 27.27 27.34 513,178 -0.40(-1.44%)
Aug 02, 2017 27.68 27.87 27.48 27.74 536,810 -0.12(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.